Last checked at 26 Jul 2022 08:54
British American Tobacco p.l.c.
26 July 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 25 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 170,000 |
Highest price paid per share (pence): | 3462.50p |
Lowest price paid per share (pence): | 3414.00p |
Volume weighted average price paid per share (pence): | 3435.4532p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 202,523,229 of its shares in Treasury. The Company has 2,254,273,175 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 25 July 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 25/07/2022 | 110,000 | 3,434.6284 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 25/07/2022 | 40,000 | 3,436.9090 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 25/07/2022 | 20,000 | 3,437.0780 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
450 | 3,460.50 | LSE | 16:22:47 |
306 | 3,460.50 | CHIX | 16:22:47 |
194 | 3,460.00 | BATE | 16:22:47 |
412 | 3,460.50 | LSE | 16:22:27 |
446 | 3,462.50 | LSE | 16:21:53 |
445 | 3,462.50 | CHIX | 16:21:53 |
375 | 3,455.50 | LSE | 16:19:53 |
82 | 3,455.50 | LSE | 16:19:53 |
157 | 3,456.50 | BATE | 16:19:43 |
317 | 3,456.50 | BATE | 16:19:43 |
52 | 3,457.00 | BATE | 16:19:36 |
48 | 3,457.00 | BATE | 16:19:35 |
430 | 3,456.50 | LSE | 16:19:23 |
470 | 3,456.50 | CHIX | 16:19:23 |
124 | 3,454.00 | LSE | 16:18:03 |
64 | 3,454.00 | LSE | 16:18:03 |
91 | 3,453.00 | LSE | 16:16:00 |
355 | 3,453.00 | LSE | 16:16:00 |
473 | 3,454.00 | CHIX | 16:15:31 |
56 | 3,454.50 | LSE | 16:15:06 |
70 | 3,454.50 | LSE | 16:15:06 |
56 | 3,454.50 | LSE | 16:15:06 |
200 | 3,454.50 | LSE | 16:15:06 |
387 | 3,455.00 | LSE | 16:13:10 |
70 | 3,454.50 | LSE | 16:12:04 |
148 | 3,454.50 | LSE | 16:12:04 |
200 | 3,454.50 | LSE | 16:12:04 |
400 | 3,455.00 | CHIX | 16:11:56 |
432 | 3,455.00 | BATE | 16:11:56 |
9 | 3,455.00 | CHIX | 16:11:56 |
77 | 3,453.00 | LSE | 16:08:46 |
283 | 3,453.00 | LSE | 16:08:46 |
24 | 3,453.00 | LSE | 16:08:46 |
118 | 3,453.50 | CHIX | 16:08:46 |
347 | 3,453.50 | CHIX | 16:08:46 |
13 | 3,453.50 | LSE | 16:07:34 |
413 | 3,453.50 | LSE | 16:07:34 |
381 | 3,454.00 | LSE | 16:07:07 |
302 | 3,454.50 | BATE | 16:06:59 |
179 | 3,454.50 | BATE | 16:06:59 |
405 | 3,453.00 | CHIX | 16:05:05 |
414 | 3,453.00 | LSE | 16:05:05 |
83 | 3,453.00 | CHIX | 16:05:05 |
100 | 3,451.50 | BATE | 16:03:49 |
229 | 3,452.00 | CHIX | 16:03:39 |
86 | 3,449.00 | LSE | 16:02:30 |
357 | 3,449.00 | LSE | 16:02:30 |
425 | 3,448.00 | LSE | 16:00:00 |
358 | 3,451.00 | CHIX | 15:59:57 |
132 | 3,451.00 | CHIX | 15:59:57 |
58 | 3,451.00 | LSE | 15:59:30 |
125 | 3,451.00 | LSE | 15:59:30 |
192 | 3,451.00 | LSE | 15:59:30 |
189 | 3,451.00 | LSE | 15:59:30 |
183 | 3,451.00 | LSE | 15:59:30 |
445 | 3,452.00 | BATE | 15:57:47 |
438 | 3,452.00 | CHIX | 15:57:47 |
12 | 3,452.50 | BATE | 15:57:40 |
500 | 3,452.50 | LSE | 15:57:35 |
95 | 3,451.00 | CHIX | 15:56:20 |
500 | 3,452.00 | LSE | 15:56:05 |
60 | 3,452.50 | CHIX | 15:54:23 |
100 | 3,452.50 | CHIX | 15:54:23 |
200 | 3,452.50 | CHIX | 15:54:23 |
393 | 3,453.00 | LSE | 15:54:05 |
48 | 3,453.00 | LSE | 15:54:05 |
24 | 3,454.50 | LSE | 15:52:23 |
82 | 3,454.50 | LSE | 15:52:23 |
355 | 3,454.50 | LSE | 15:52:23 |
333 | 3,454.00 | LSE | 15:51:17 |
74 | 3,454.00 | LSE | 15:51:16 |
388 | 3,454.50 | BATE | 15:51:16 |
397 | 3,454.50 | CHIX | 15:51:16 |
54 | 3,454.50 | BATE | 15:51:16 |
405 | 3,454.50 | LSE | 15:51:16 |
448 | 3,452.50 | LSE | 15:49:20 |
453 | 3,452.50 | CHIX | 15:49:20 |
121 | 3,448.00 | LSE | 15:45:04 |
300 | 3,448.00 | LSE | 15:45:04 |
80 | 3,448.50 | CHIX | 15:45:04 |
192 | 3,448.50 | CHIX | 15:45:04 |
145 | 3,448.50 | CHIX | 15:45:04 |
398 | 3,446.50 | LSE | 15:42:38 |
462 | 3,446.50 | BATE | 15:42:38 |
491 | 3,447.00 | CHIX | 15:42:20 |
391 | 3,449.50 | LSE | 15:38:04 |
492 | 3,450.00 | BATE | 15:37:10 |
435 | 3,450.00 | CHIX | 15:37:10 |
420 | 3,449.50 | LSE | 15:36:07 |
20 | 3,449.50 | LSE | 15:36:07 |
458 | 3,448.00 | CHIX | 15:33:57 |
17 | 3,448.00 | CHIX | 15:33:57 |
543 | 3,448.50 | LSE | 15:33:46 |
444 | 3,445.50 | CHIX | 15:30:24 |
231 | 3,446.00 | BATE | 15:30:09 |
211 | 3,446.00 | BATE | 15:30:07 |
432 | 3,446.00 | LSE | 15:30:07 |
164 | 3,443.50 | LSE | 15:27:32 |
121 | 3,443.50 | LSE | 15:27:32 |
171 | 3,443.50 | LSE | 15:27:32 |
229 | 3,443.50 | CHIX | 15:27:31 |
45 | 3,446.00 | LSE | 15:27:07 |
171 | 3,446.00 | LSE | 15:27:07 |
164 | 3,446.00 | LSE | 15:27:07 |
132 | 3,448.00 | LSE | 15:27:07 |
171 | 3,448.00 | LSE | 15:27:07 |
100 | 3,448.00 | LSE | 15:27:07 |
200 | 3,447.50 | LSE | 15:26:54 |
200 | 3,447.50 | LSE | 15:26:54 |
61 | 3,447.50 | LSE | 15:26:54 |
182 | 3,449.50 | LSE | 15:26:39 |
200 | 3,449.00 | LSE | 15:26:39 |
378 | 3,453.00 | LSE | 15:26:35 |
253 | 3,453.50 | CHIX | 15:26:08 |
240 | 3,453.50 | CHIX | 15:26:08 |
381 | 3,449.50 | BATE | 15:22:41 |
22 | 3,449.50 | CHIX | 15:22:41 |
448 | 3,449.50 | CHIX | 15:22:41 |
44 | 3,449.50 | BATE | 15:22:41 |
376 | 3,449.50 | LSE | 15:22:41 |
292 | 3,444.50 | CHIX | 15:19:24 |
172 | 3,444.50 | CHIX | 15:19:05 |
299 | 3,443.50 | LSE | 15:18:46 |
112 | 3,443.50 | LSE | 15:18:46 |
445 | 3,443.50 | LSE | 15:18:46 |
136 | 3,438.00 | LSE | 15:15:22 |
142 | 3,439.00 | LSE | 15:15:17 |
405 | 3,438.50 | LSE | 15:15:04 |
419 | 3,438.50 | BATE | 15:15:04 |
415 | 3,436.50 | LSE | 15:14:21 |
107 | 3,438.50 | LSE | 15:13:51 |
200 | 3,438.50 | LSE | 15:13:51 |
121 | 3,438.50 | LSE | 15:13:51 |
439 | 3,438.50 | LSE | 15:13:51 |
86 | 3,438.50 | CHIX | 15:13:51 |
380 | 3,438.50 | CHIX | 15:13:51 |
86 | 3,433.50 | LSE | 15:11:11 |
45 | 3,433.50 | LSE | 15:11:11 |
304 | 3,433.50 | LSE | 15:11:11 |
462 | 3,434.00 | LSE | 15:10:52 |
435 | 3,434.00 | CHIX | 15:10:52 |
12 | 3,434.00 | BATE | 15:10:52 |
383 | 3,434.00 | BATE | 15:10:52 |
453 | 3,434.00 | LSE | 15:08:36 |
457 | 3,434.00 | CHIX | 15:08:36 |
428 | 3,434.00 | LSE | 15:07:48 |
129 | 3,433.00 | LSE | 15:06:15 |
263 | 3,433.00 | LSE | 15:06:15 |
237 | 3,433.50 | CHIX | 15:06:10 |
175 | 3,433.50 | CHIX | 15:05:52 |
275 | 3,433.50 | LSE | 15:05:37 |
134 | 3,433.50 | LSE | 15:05:37 |
253 | 3,434.00 | LSE | 15:05:00 |
384 | 3,430.00 | LSE | 15:03:02 |
16 | 3,430.00 | LSE | 15:03:02 |
300 | 3,430.00 | LSE | 15:03:02 |
141 | 3,430.00 | LSE | 15:03:02 |
27 | 3,431.00 | LSE | 15:02:56 |
412 | 3,431.00 | LSE | 15:02:56 |
3 | 3,431.00 | CHIX | 15:02:56 |
32 | 3,431.00 | BATE | 15:02:56 |
464 | 3,431.00 | CHIX | 15:02:56 |
434 | 3,431.00 | BATE | 15:02:56 |
319 | 3,430.50 | LSE | 15:02:12 |
110 | 3,430.50 | LSE | 15:02:12 |
44 | 3,430.50 | CHIX | 15:02:12 |
129 | 3,431.00 | LSE | 15:02:09 |
126 | 3,431.00 | LSE | 15:02:09 |
99 | 3,431.00 | LSE | 15:02:09 |
398 | 3,430.00 | LSE | 15:01:19 |
204 | 3,430.00 | LSE | 15:01:19 |
227 | 3,430.00 | LSE | 15:00:23 |
439 | 3,431.00 | LSE | 14:59:57 |
395 | 3,431.50 | BATE | 14:59:48 |
421 | 3,431.50 | CHIX | 14:59:13 |
398 | 3,431.50 | LSE | 14:59:13 |
40 | 3,431.00 | LSE | 14:57:54 |
180 | 3,431.00 | LSE | 14:57:54 |
200 | 3,431.00 | LSE | 14:57:54 |
274 | 3,431.00 | LSE | 14:57:54 |
120 | 3,431.00 | LSE | 14:57:54 |
449 | 3,431.00 | LSE | 14:56:38 |
188 | 3,431.50 | CHIX | 14:56:15 |
245 | 3,431.50 | CHIX | 14:56:15 |
411 | 3,430.50 | LSE | 14:55:11 |
24 | 3,430.50 | LSE | 14:55:11 |
435 | 3,432.50 | LSE | 14:54:26 |
467 | 3,433.00 | CHIX | 14:54:26 |
434 | 3,433.00 | BATE | 14:54:26 |
418 | 3,433.50 | LSE | 14:53:25 |
417 | 3,433.75 | LSE | 14:53:25 |
99 | 3,434.00 | LSE | 14:53:25 |
325 | 3,430.00 | LSE | 14:50:15 |
88 | 3,430.00 | LSE | 14:50:15 |
171 | 3,430.50 | LSE | 14:50:15 |
235 | 3,430.50 | LSE | 14:50:15 |
282 | 3,430.50 | LSE | 14:50:15 |
199 | 3,430.50 | CHIX | 14:50:15 |
250 | 3,430.50 | CHIX | 14:50:15 |
97 | 3,430.50 | LSE | 14:50:15 |
369 | 3,428.50 | LSE | 14:48:11 |
91 | 3,428.50 | LSE | 14:48:11 |
323 | 3,429.00 | CHIX | 14:48:07 |
396 | 3,429.00 | BATE | 14:48:07 |
82 | 3,429.00 | CHIX | 14:48:07 |
171 | 3,429.00 | LSE | 14:47:05 |
69 | 3,429.00 | LSE | 14:47:05 |
148 | 3,429.00 | LSE | 14:47:05 |
393 | 3,431.00 | LSE | 14:46:03 |
456 | 3,431.50 | CHIX | 14:45:58 |
407 | 3,431.50 | LSE | 14:45:40 |
35 | 3,432.00 | LSE | 14:45:03 |
131 | 3,432.00 | LSE | 14:45:03 |
237 | 3,432.00 | LSE | 14:45:03 |
384 | 3,432.00 | LSE | 14:43:39 |
454 | 3,432.50 | BATE | 14:43:29 |
413 | 3,432.50 | CHIX | 14:43:29 |
452 | 3,432.00 | LSE | 14:42:27 |
24 | 3,433.00 | LSE | 14:42:16 |
132 | 3,433.00 | LSE | 14:42:16 |
241 | 3,433.00 | LSE | 14:42:16 |
190 | 3,433.50 | LSE | 14:41:20 |
200 | 3,433.50 | LSE | 14:41:20 |
23 | 3,433.50 | LSE | 14:41:20 |
150 | 3,433.00 | CHIX | 14:40:59 |
143 | 3,433.00 | CHIX | 14:40:59 |
174 | 3,433.00 | CHIX | 14:40:59 |
370 | 3,432.00 | LSE | 14:40:30 |
431 | 3,433.00 | LSE | 14:40:00 |
369 | 3,431.50 | LSE | 14:39:26 |
72 | 3,431.50 | LSE | 14:39:26 |
370 | 3,432.00 | LSE | 14:39:22 |
141 | 3,432.50 | BATE | 14:39:22 |
320 | 3,432.50 | BATE | 14:39:16 |
454 | 3,432.50 | CHIX | 14:39:16 |
164 | 3,433.00 | LSE | 14:39:12 |
171 | 3,433.00 | LSE | 14:39:12 |
461 | 3,430.50 | LSE | 14:37:54 |
49 | 3,430.50 | CHIX | 14:37:54 |
365 | 3,430.50 | CHIX | 14:37:54 |
68 | 3,430.00 | LSE | 14:37:34 |
290 | 3,430.00 | LSE | 14:37:34 |
68 | 3,430.00 | LSE | 14:37:34 |
164 | 3,430.00 | LSE | 14:36:34 |
200 | 3,430.00 | LSE | 14:36:34 |
473 | 3,430.00 | LSE | 14:36:34 |
400 | 3,431.00 | BATE | 14:36:27 |
390 | 3,431.00 | LSE | 14:36:21 |
116 | 3,430.50 | CHIX | 14:35:55 |
248 | 3,430.50 | CHIX | 14:35:55 |
378 | 3,430.50 | LSE | 14:35:55 |
70 | 3,430.50 | CHIX | 14:35:55 |
452 | 3,430.00 | LSE | 14:35:29 |
100 | 3,426.00 | LSE | 14:34:09 |
164 | 3,426.00 | LSE | 14:34:09 |
171 | 3,426.00 | LSE | 14:34:09 |
93 | 3,426.00 | LSE | 14:34:09 |
180 | 3,426.00 | LSE | 14:34:09 |
200 | 3,426.00 | LSE | 14:34:09 |
452 | 3,426.00 | LSE | 14:34:09 |
392 | 3,426.00 | LSE | 14:34:09 |
340 | 3,426.00 | LSE | 14:34:09 |
6 | 3,426.00 | LSE | 14:34:09 |
391 | 3,426.00 | LSE | 14:34:09 |
374 | 3,426.00 | LSE | 14:34:09 |
429 | 3,426.00 | LSE | 14:34:09 |
68 | 3,426.00 | LSE | 14:34:09 |
434 | 3,426.00 | LSE | 14:34:09 |
452 | 3,426.00 | LSE | 14:34:09 |
393 | 3,426.00 | LSE | 14:34:09 |
428 | 3,426.50 | LSE | 14:34:01 |
147 | 3,429.00 | LSE | 14:33:48 |
436 | 3,429.00 | CHIX | 14:33:48 |
264 | 3,429.00 | LSE | 14:33:48 |
458 | 3,429.00 | LSE | 14:33:04 |
468 | 3,429.50 | BATE | 14:32:51 |
211 | 3,429.50 | LSE | 14:32:51 |
450 | 3,429.50 | CHIX | 14:32:51 |
172 | 3,429.50 | LSE | 14:32:51 |
180 | 3,430.50 | LSE | 14:31:35 |
200 | 3,430.50 | LSE | 14:31:35 |
14 | 3,430.50 | LSE | 14:31:35 |
420 | 3,430.50 | LSE | 14:31:35 |
424 | 3,431.00 | LSE | 14:31:34 |
493 | 3,431.00 | CHIX | 14:31:34 |
455 | 3,430.50 | LSE | 14:30:22 |
409 | 3,430.50 | BATE | 14:30:22 |
214 | 3,431.50 | LSE | 14:30:21 |
161 | 3,431.50 | LSE | 14:30:21 |
441 | 3,432.00 | LSE | 14:30:20 |
412 | 3,430.00 | CHIX | 14:29:59 |
385 | 3,430.50 | LSE | 14:29:59 |
253 | 3,430.00 | CHIX | 14:28:25 |
32 | 3,430.00 | CHIX | 14:28:00 |
128 | 3,430.00 | CHIX | 14:27:58 |
100 | 3,430.00 | LSE | 14:27:58 |
274 | 3,430.00 | LSE | 14:27:58 |
407 | 3,431.00 | LSE | 14:26:15 |
129 | 3,431.50 | LSE | 14:26:15 |
254 | 3,431.50 | LSE | 14:26:15 |
42 | 3,429.00 | LSE | 14:23:52 |
337 | 3,429.00 | LSE | 14:23:52 |
359 | 3,429.50 | BATE | 14:23:47 |
85 | 3,429.50 | BATE | 14:23:47 |
409 | 3,429.50 | CHIX | 14:23:47 |
357 | 3,429.50 | LSE | 14:21:19 |
103 | 3,429.50 | LSE | 14:20:55 |
98 | 3,429.50 | LSE | 14:19:20 |
292 | 3,429.50 | LSE | 14:18:54 |
421 | 3,430.00 | CHIX | 14:16:36 |
148 | 3,429.50 | LSE | 14:14:59 |
271 | 3,429.50 | LSE | 14:14:59 |
172 | 3,430.00 | LSE | 14:11:04 |
272 | 3,430.00 | LSE | 14:10:36 |
174 | 3,430.50 | BATE | 14:09:10 |
262 | 3,430.50 | BATE | 14:09:10 |
279 | 3,429.50 | LSE | 14:08:06 |
19 | 3,430.00 | LSE | 14:07:21 |
324 | 3,430.00 | CHIX | 14:07:21 |
158 | 3,430.00 | CHIX | 14:07:21 |
366 | 3,430.00 | LSE | 14:07:21 |
443 | 3,429.00 | LSE | 14:03:46 |
420 | 3,427.00 | LSE | 13:59:33 |
479 | 3,427.50 | CHIX | 13:59:33 |
369 | 3,430.00 | LSE | 13:56:27 |
24 | 3,430.00 | LSE | 13:56:27 |
452 | 3,432.00 | LSE | 13:53:29 |
428 | 3,432.50 | CHIX | 13:53:06 |
469 | 3,432.50 | BATE | 13:52:31 |
458 | 3,431.50 | LSE | 13:50:30 |
377 | 3,432.00 | LSE | 13:48:13 |
401 | 3,433.00 | LSE | 13:47:45 |
109 | 3,432.50 | LSE | 13:43:56 |
237 | 3,432.50 | LSE | 13:43:56 |
449 | 3,432.50 | CHIX | 13:43:56 |
446 | 3,433.50 | LSE | 13:39:04 |
415 | 3,433.00 | LSE | 13:38:25 |
372 | 3,430.00 | LSE | 13:37:02 |
415 | 3,430.00 | BATE | 13:37:02 |
487 | 3,430.00 | CHIX | 13:34:55 |
449 | 3,430.00 | LSE | 13:34:55 |
90 | 3,430.00 | CHIX | 13:28:20 |
376 | 3,430.00 | CHIX | 13:28:20 |
433 | 3,428.50 | LSE | 13:26:00 |
22 | 3,428.50 | LSE | 13:25:26 |
423 | 3,429.50 | LSE | 13:25:24 |
398 | 3,429.50 | BATE | 13:25:24 |
208 | 3,428.00 | LSE | 13:20:47 |
379 | 3,428.00 | LSE | 13:16:04 |
10 | 3,428.00 | LSE | 13:16:04 |
202 | 3,428.00 | CHIX | 13:15:17 |
253 | 3,428.00 | CHIX | 13:15:17 |
166 | 3,428.50 | LSE | 13:13:51 |
231 | 3,428.50 | LSE | 13:13:11 |
118 | 3,429.50 | LSE | 13:10:26 |
272 | 3,429.50 | LSE | 13:10:26 |
394 | 3,432.50 | LSE | 13:06:33 |
420 | 3,434.50 | LSE | 13:05:43 |
139 | 3,436.00 | LSE | 13:05:19 |
411 | 3,436.00 | CHIX | 13:05:19 |
271 | 3,436.00 | LSE | 13:05:19 |
451 | 3,432.00 | BATE | 13:01:21 |
372 | 3,432.75 | LSE | 12:59:54 |
44 | 3,432.50 | CHIX | 12:55:22 |
394 | 3,432.50 | CHIX | 12:55:22 |
41 | 3,434.00 | LSE | 12:54:00 |
357 | 3,434.00 | LSE | 12:54:00 |
377 | 3,431.50 | LSE | 12:51:53 |
234 | 3,431.00 | LSE | 12:49:01 |
176 | 3,431.00 | LSE | 12:49:01 |
406 | 3,431.50 | LSE | 12:48:13 |
405 | 3,432.50 | LSE | 12:48:01 |
308 | 3,432.00 | LSE | 12:47:51 |
91 | 3,432.00 | LSE | 12:47:51 |
424 | 3,435.00 | LSE | 12:47:13 |
18 | 3,435.00 | LSE | 12:46:54 |
164 | 3,435.00 | LSE | 12:46:54 |
105 | 3,435.00 | LSE | 12:46:54 |
456 | 3,432.50 | BATE | 12:45:45 |
244 | 3,432.50 | CHIX | 12:45:45 |
179 | 3,432.50 | CHIX | 12:45:45 |
236 | 3,430.50 | LSE | 12:44:01 |
352 | 3,430.50 | LSE | 12:44:01 |
373 | 3,429.50 | LSE | 12:39:27 |
208 | 3,430.50 | LSE | 12:38:47 |
193 | 3,430.50 | LSE | 12:38:47 |
492 | 3,430.50 | LSE | 12:36:27 |
236 | 3,431.00 | LSE | 12:36:18 |
174 | 3,431.00 | LSE | 12:36:18 |
488 | 3,429.00 | CHIX | 12:34:57 |
83 | 3,429.50 | LSE | 12:34:24 |
200 | 3,429.50 | LSE | 12:34:24 |
29 | 3,429.50 | LSE | 12:34:24 |
35 | 3,429.50 | LSE | 12:34:24 |
439 | 3,427.00 | LSE | 12:29:56 |
427 | 3,427.50 | LSE | 12:29:15 |
149 | 3,426.50 | LSE | 12:28:26 |
95 | 3,425.50 | LSE | 12:26:57 |
399 | 3,427.00 | LSE | 12:26:42 |
422 | 3,428.50 | LSE | 12:26:18 |
441 | 3,428.50 | LSE | 12:26:18 |
197 | 3,429.00 | LSE | 12:25:24 |
234 | 3,429.00 | LSE | 12:25:24 |
452 | 3,429.00 | LSE | 12:25:10 |
96 | 3,429.00 | LSE | 12:22:59 |
345 | 3,429.00 | LSE | 12:22:59 |
468 | 3,428.50 | CHIX | 12:22:16 |
117 | 3,427.00 | LSE | 12:18:47 |
105 | 3,427.00 | LSE | 12:18:47 |
110 | 3,427.00 | LSE | 12:18:47 |
69 | 3,427.00 | LSE | 12:18:47 |
455 | 3,432.50 | BATE | 12:16:01 |
381 | 3,432.50 | LSE | 12:15:07 |
99 | 3,434.00 | LSE | 12:14:02 |
332 | 3,434.00 | LSE | 12:14:02 |
138 | 3,436.00 | CHIX | 12:12:51 |
263 | 3,436.00 | CHIX | 12:12:51 |
438 | 3,436.00 | LSE | 12:11:29 |
20 | 3,436.00 | LSE | 12:11:06 |
455 | 3,441.50 | CHIX | 12:02:00 |
68 | 3,445.00 | LSE | 12:00:00 |
110 | 3,445.00 | LSE | 12:00:00 |
200 | 3,445.00 | LSE | 12:00:00 |
74 | 3,445.00 | LSE | 12:00:00 |
408 | 3,444.50 | LSE | 12:00:00 |
449 | 3,445.00 | BATE | 12:00:00 |
432 | 3,445.00 | LSE | 12:00:00 |
352 | 3,447.00 | CHIX | 11:54:17 |
422 | 3,447.00 | LSE | 11:54:16 |
117 | 3,447.00 | CHIX | 11:54:16 |
431 | 3,444.50 | LSE | 11:49:20 |
377 | 3,445.50 | LSE | 11:43:37 |
432 | 3,446.50 | BATE | 11:42:31 |
466 | 3,446.50 | CHIX | 11:42:31 |
288 | 3,445.50 | LSE | 11:40:45 |
165 | 3,445.50 | LSE | 11:40:45 |
129 | 3,443.50 | LSE | 11:34:17 |
330 | 3,443.50 | LSE | 11:34:17 |
451 | 3,443.00 | CHIX | 11:31:07 |
444 | 3,444.00 | LSE | 11:30:49 |
278 | 3,441.00 | LSE | 11:27:49 |
170 | 3,441.00 | LSE | 11:27:49 |
401 | 3,442.00 | LSE | 11:26:11 |
100 | 3,438.50 | CHIX | 11:20:39 |
200 | 3,438.50 | CHIX | 11:20:39 |
130 | 3,438.50 | CHIX | 11:20:39 |
391 | 3,439.50 | LSE | 11:20:22 |
113 | 3,439.50 | BATE | 11:20:22 |
317 | 3,439.50 | BATE | 11:20:22 |
443 | 3,439.50 | LSE | 11:19:35 |
488 | 3,437.50 | CHIX | 11:12:39 |
92 | 3,437.50 | LSE | 11:12:39 |
335 | 3,437.50 | LSE | 11:12:39 |
306 | 3,436.00 | LSE | 11:04:30 |
147 | 3,436.00 | LSE | 11:04:30 |
445 | 3,438.00 | LSE | 11:02:01 |
438 | 3,438.50 | CHIX | 11:02:01 |
421 | 3,439.00 | BATE | 10:59:25 |
460 | 3,440.00 | LSE | 10:55:46 |
373 | 3,440.50 | LSE | 10:53:30 |
432 | 3,443.00 | LSE | 10:49:33 |
404 | 3,443.00 | CHIX | 10:49:33 |
83 | 3,443.00 | CHIX | 10:49:33 |
431 | 3,439.00 | LSE | 10:46:24 |
379 | 3,438.50 | LSE | 10:42:40 |
401 | 3,439.00 | LSE | 10:42:37 |
481 | 3,436.50 | CHIX | 10:38:59 |
7 | 3,438.50 | BATE | 10:36:24 |
373 | 3,438.00 | LSE | 10:36:18 |
60 | 3,438.50 | BATE | 10:36:18 |
424 | 3,438.50 | BATE | 10:36:18 |
86 | 3,438.50 | LSE | 10:32:43 |
367 | 3,438.50 | LSE | 10:32:43 |
360 | 3,438.50 | CHIX | 10:30:14 |
78 | 3,438.50 | CHIX | 10:30:14 |
430 | 3,438.50 | LSE | 10:30:14 |
276 | 3,439.50 | LSE | 10:23:54 |
168 | 3,439.50 | LSE | 10:23:54 |
406 | 3,439.50 | LSE | 10:23:54 |
492 | 3,439.50 | LSE | 10:23:54 |
428 | 3,440.00 | CHIX | 10:20:07 |
444 | 3,441.00 | LSE | 10:17:30 |
492 | 3,442.00 | BATE | 10:16:57 |
372 | 3,437.50 | LSE | 10:15:34 |
420 | 3,439.00 | LSE | 10:14:19 |
418 | 3,436.00 | CHIX | 10:12:06 |
454 | 3,435.50 | LSE | 10:10:26 |
55 | 3,437.00 | CHIX | 10:09:21 |
163 | 3,437.00 | CHIX | 10:09:21 |
208 | 3,437.00 | CHIX | 10:09:21 |
454 | 3,437.00 | LSE | 10:09:21 |
215 | 3,426.50 | LSE | 10:02:31 |
210 | 3,426.50 | LSE | 10:02:31 |
402 | 3,427.50 | LSE | 10:01:01 |
297 | 3,429.00 | BATE | 09:59:09 |
141 | 3,429.00 | BATE | 09:58:24 |
446 | 3,429.00 | LSE | 09:58:05 |
5 | 3,429.50 | CHIX | 09:57:51 |
391 | 3,429.50 | CHIX | 09:56:35 |
26 | 3,430.50 | LSE | 09:54:32 |
112 | 3,430.50 | LSE | 09:54:32 |
317 | 3,430.50 | LSE | 09:54:32 |
437 | 3,430.50 | LSE | 09:50:16 |
426 | 3,430.50 | LSE | 09:46:59 |
446 | 3,431.00 | CHIX | 09:46:59 |
388 | 3,430.00 | LSE | 09:43:48 |
70 | 3,431.00 | LSE | 09:43:34 |
24 | 3,431.00 | LSE | 09:43:34 |
26 | 3,431.00 | LSE | 09:43:34 |
405 | 3,431.00 | BATE | 09:43:34 |
325 | 3,431.00 | LSE | 09:43:34 |
200 | 3,430.50 | LSE | 09:37:49 |
200 | 3,430.50 | LSE | 09:37:49 |
33 | 3,430.50 | LSE | 09:37:49 |
139 | 3,430.50 | LSE | 09:37:49 |
300 | 3,430.50 | LSE | 09:37:49 |
12 | 3,431.00 | LSE | 09:37:13 |
426 | 3,431.00 | LSE | 09:37:13 |
405 | 3,431.50 | CHIX | 09:37:09 |
187 | 3,425.50 | LSE | 09:30:38 |
234 | 3,425.50 | LSE | 09:30:38 |
298 | 3,426.00 | CHIX | 09:30:10 |
111 | 3,426.00 | CHIX | 09:30:10 |
456 | 3,428.00 | LSE | 09:25:46 |
57 | 3,427.00 | BATE | 09:23:02 |
431 | 3,427.00 | BATE | 09:23:02 |
381 | 3,425.50 | LSE | 09:21:15 |
461 | 3,425.50 | CHIX | 09:21:15 |
117 | 3,425.50 | LSE | 09:19:04 |
104 | 3,425.50 | LSE | 09:19:04 |
203 | 3,425.50 | LSE | 09:19:04 |
13 | 3,425.50 | LSE | 09:19:04 |
423 | 3,432.50 | CHIX | 09:14:08 |
24 | 3,432.50 | LSE | 09:14:08 |
422 | 3,432.50 | LSE | 09:14:08 |
392 | 3,431.50 | LSE | 09:11:54 |
235 | 3,429.50 | LSE | 09:08:46 |
200 | 3,429.50 | LSE | 09:08:46 |
413 | 3,429.50 | LSE | 09:08:46 |
338 | 3,429.50 | BATE | 09:08:46 |
125 | 3,429.50 | BATE | 09:08:46 |
200 | 3,425.00 | LSE | 09:07:16 |
384 | 3,425.00 | CHIX | 09:07:16 |
73 | 3,425.00 | CHIX | 09:07:16 |
429 | 3,423.50 | LSE | 09:03:14 |
450 | 3,423.00 | CHIX | 09:00:51 |
411 | 3,425.00 | LSE | 08:57:10 |
437 | 3,428.00 | LSE | 08:53:53 |
442 | 3,430.50 | CHIX | 08:53:03 |
492 | 3,432.00 | BATE | 08:52:02 |
439 | 3,435.50 | LSE | 08:48:34 |
429 | 3,437.50 | CHIX | 08:46:49 |
73 | 3,437.00 | CHIX | 08:45:38 |
40 | 3433.500 | LSE | 08:42:10 |
105 | 3433.500 | LSE | 08:42:10 |
110 | 3433.500 | LSE | 08:42:10 |
60 | 3433.500 | LSE | 08:42:10 |
94 | 3433.500 | LSE | 08:42:10 |
438 | 3433.500 | LSE | 08:42:10 |
432 | 3422.000 | LSE | 08:39:02 |
442 | 3427.000 | LSE | 08:38:22 |
421 | 3428.000 | CHIX | 08:38:20 |
430 | 3428.000 | LSE | 08:38:20 |
411 | 3429.000 | LSE | 08:37:08 |
86 | 3429.000 | BATE | 08:37:08 |
63 | 3429.000 | BATE | 08:37:08 |
335 | 3429.000 | BATE | 08:37:08 |
442 | 3426.500 | LSE | 08:33:32 |
445 | 3426.500 | CHIX | 08:33:32 |
63 | 3426.500 | LSE | 08:30:55 |
200 | 3426.500 | LSE | 08:30:55 |
107 | 3426.500 | LSE | 08:30:55 |
458 | 3426.000 | LSE | 08:30:05 |
20 | 3431.000 | LSE | 08:28:44 |
388 | 3431.000 | LSE | 08:28:44 |
406 | 3434.500 | LSE | 08:28:31 |
19 | 3433.000 | CHIX | 08:27:26 |
443 | 3433.000 | BATE | 08:27:26 |
422 | 3433.000 | CHIX | 08:27:26 |
458 | 3433.500 | LSE | 08:27:02 |
373 | 3430.000 | LSE | 08:26:50 |
22 | 3425.000 | LSE | 08:24:06 |
421 | 3425.000 | LSE | 08:24:06 |
423 | 3426.500 | LSE | 08:23:35 |
381 | 3424.500 | LSE | 08:22:25 |
455 | 3428.500 | LSE | 08:20:52 |
443 | 3428.500 | CHIX | 08:20:52 |
386 | 3428.500 | LSE | 08:18:50 |
221 | 3431.500 | CHIX | 08:17:01 |
194 | 3431.500 | CHIX | 08:17:01 |
426 | 3432.500 | LSE | 08:16:30 |
458 | 3430.000 | BATE | 08:14:46 |
439 | 3430.000 | LSE | 08:14:46 |
237 | 3431.000 | CHIX | 08:13:14 |
209 | 3431.000 | CHIX | 08:13:14 |
429 | 3431.500 | LSE | 08:12:37 |
371 | 3431.500 | LSE | 08:11:46 |
435 | 3434.500 | LSE | 08:10:11 |
410 | 3435.000 | CHIX | 08:09:28 |
377 | 3435.000 | LSE | 08:09:28 |
411 | 3433.000 | LSE | 08:08:26 |
419 | 3433.000 | LSE | 08:08:26 |
424 | 3427.000 | LSE | 08:07:21 |
444 | 3427.000 | BATE | 08:06:51 |
375 | 3427.500 | LSE | 08:05:04 |
451 | 3427.500 | CHIX | 08:05:04 |
453 | 3414.000 | LSE | 08:02:41 |
422 | 3417.000 | LSE | 08:02:34 |
409 | 3419.000 | CHIX | 08:02:12 |
441 | 3423.000 | LSE | 08:01:49 |
458 | 3423.500 | LSE | 08:01:46 |
299 | 3424.500 | BATE | 08:01:46 |
149 | 3424.500 | BATE | 08:01:46 |
455 | 3424.500 | LSE | 08:01:46 |
435 | 3424.500 | LSE | 08:01:46 |
223 | 3418.500 | CHIX | 08:00:47 |
191 | 3418.500 | CHIX | 08:00:47 |
389 | 3418.000 | LSE | 08:00:47 |